美丽华酒店

0071
🏛️ 香港 →
9.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 12.14 12.20 12.10 12.18 0.0M
2022-12-29 12.26 12.26 12.12 12.14 0.0M
2022-12-28 12.38 12.38 12.14 12.26 0.1M
2022-12-23 12.08 12.08 12.06 12.08 0.0M
2022-12-22 12.02 12.08 12.00 12.08 0.0M
2022-12-21 11.92 11.92 11.80 11.92 0.0M
2022-12-20 12.10 12.10 11.90 11.96 0.0M
2022-12-19 12.02 12.20 12.02 12.10 0.0M
2022-12-16 12.08 12.20 12.00 12.00 0.0M
2022-12-15 12.14 12.14 11.90 12.00 0.0M
2022-12-14 12.12 12.20 12.06 12.16 0.0M
2022-12-13 11.78 12.28 11.78 12.28 0.1M
2022-12-12 11.66 11.88 11.66 11.76 0.0M
2022-12-09 11.56 11.86 11.32 11.84 0.1M
2022-12-08 11.26 11.56 11.26 11.56 0.1M
2022-12-07 11.36 11.36 11.28 11.30 0.0M
2022-12-06 11.28 11.32 11.20 11.24 0.0M
2022-12-05 11.38 11.40 11.20 11.28 0.0M
2022-12-02 11.14 11.14 11.14 11.14 0.0M
2022-12-01 11.24 11.24 11.10 11.14 0.1M
2022-11-30 11.24 11.24 11.10 11.10 0.0M
2022-11-29 11.12 11.20 11.04 11.10 0.0M
2022-11-28 11.04 11.04 10.92 11.00 0.0M
2022-11-25 11.14 11.16 11.04 11.16 0.0M
2022-11-24 11.14 11.14 11.00 11.06 0.0M
2022-11-23 10.88 11.14 10.86 11.08 0.1M
2022-11-22 10.86 10.88 10.62 10.78 0.1M
2022-11-21 10.84 10.84 10.68 10.80 0.1M
2022-11-18 10.94 10.94 10.80 10.80 0.1M
2022-11-17 10.80 11.00 10.62 10.94 1.0M
2022-11-16 11.28 11.28 10.70 10.80 1.1M
2022-11-15 11.44 11.54 11.40 11.52 0.0M
2022-11-14 11.54 11.66 11.02 11.44 0.0M
2022-11-11 11.36 11.44 11.30 11.44 0.0M
2022-11-10 11.20 11.20 10.92 11.10 0.0M
2022-11-09 11.24 11.24 11.20 11.20 0.0M
2022-11-08 11.36 11.36 11.20 11.24 0.0M
2022-11-07 11.28 11.60 11.26 11.34 0.0M
2022-11-04 10.88 11.50 10.88 11.18 0.1M
2022-11-03 11.04 11.04 10.82 10.88 0.0M
2022-11-02 10.82 10.98 10.64 10.98 0.0M
2022-11-01 10.90 11.12 10.90 11.06 0.0M
2022-10-31 10.96 10.96 10.82 10.82 0.0M
2022-10-28 11.00 11.00 10.82 11.04 0.0M
2022-10-27 11.10 11.28 11.08 11.08 0.0M
2022-10-26 10.80 11.10 10.60 11.10 0.0M
2022-10-25 11.00 11.00 10.88 10.98 0.0M
2022-10-24 11.30 11.30 11.00 11.00 0.1M
2022-10-21 11.40 11.50 11.28 11.32 0.0M
2022-10-20 11.30 11.32 11.30 11.32 0.0M
2022-10-19 11.52 11.52 11.40 11.40 0.0M
2022-10-18 11.58 11.58 11.52 11.52 0.0M
2022-10-17 11.36 11.70 11.34 11.44 0.0M
2022-10-14 11.30 11.76 11.30 11.42 0.0M
2022-10-13 11.60 11.62 11.40 11.50 0.0M
2022-10-12 11.80 11.82 11.62 11.62 0.1M
2022-10-11 11.90 11.96 11.66 11.80 0.0M
2022-10-10 11.98 12.10 11.90 12.00 0.0M
2022-10-07 12.10 12.18 12.00 12.00 0.0M
2022-10-06 12.10 12.10 12.10 12.10 0.0M
2022-10-05 12.02 12.30 12.00 12.10 0.1M
2022-10-03 11.62 11.86 11.62 11.82 0.0M
2022-09-30 11.52 12.00 11.52 12.00 0.0M
2022-09-29 11.58 11.98 11.58 11.80 0.0M
2022-09-28 12.30 12.30 11.70 11.72 0.1M
2022-09-27 12.40 12.44 12.26 12.30 0.0M
2022-09-26 12.54 12.58 12.28 12.34 0.1M
2022-09-23 12.56 12.68 12.54 12.58 0.0M
2022-09-22 12.84 12.90 12.78 12.90 0.0M
2022-09-21 13.00 13.00 12.66 12.84 0.0M
2022-09-20 13.04 13.04 12.92 12.94 0.0M
2022-09-19 12.90 12.90 12.80 12.82 0.0M
2022-09-16 12.98 13.02 12.98 12.98 0.0M
2022-09-15 12.72 13.16 12.72 12.98 0.0M
2022-09-14 12.96 12.96 12.74 12.74 0.1M
2022-09-13 12.90 13.16 12.90 12.94 0.0M
2022-09-09 13.00 13.00 12.80 12.86 0.1M
2022-09-08 12.92 13.04 12.66 12.66 0.1M
2022-09-07 13.20 13.28 12.68 13.02 0.0M
2022-09-06 13.28 13.28 12.80 13.10 0.1M
2022-09-05 13.48 13.48 13.20 13.30 0.0M
2022-09-02 13.46 13.46 13.28 13.30 0.0M
2022-09-01 13.48 13.48 13.20 13.36 0.0M
2022-08-31 13.42 13.50 13.30 13.48 0.0M
2022-08-30 13.26 13.50 13.26 13.50 0.1M
2022-08-29 13.36 13.36 13.00 13.26 0.0M
2022-08-26 13.30 13.50 13.30 13.38 0.0M
2022-08-25 13.30 13.30 13.24 13.30 0.1M
2022-08-24 13.10 13.20 13.00 13.10 0.0M
2022-08-23 13.20 13.20 13.08 13.10 0.0M
2022-08-22 13.16 13.20 13.12 13.20 0.0M
2022-08-19 13.22 13.22 13.12 13.22 0.1M
2022-08-18 13.34 13.40 13.20 13.26 0.0M
2022-08-17 13.34 13.34 13.34 13.34 0.0M
2022-08-16 13.40 13.40 13.36 13.34 0.0M
2022-08-15 13.30 13.50 13.30 13.36 0.0M
2022-08-12 13.28 13.30 13.28 13.30 0.0M
2022-08-11 13.26 13.34 13.26 13.30 0.0M
2022-08-10 13.26 13.30 13.26 13.26 0.0M
2022-08-09 13.30 13.30 13.26 13.26 0.0M
2022-08-08 13.24 13.24 13.04 13.10 0.0M
2022-08-05 13.14 13.32 13.14 13.18 0.0M
2022-08-04 13.14 13.20 13.10 13.10 0.0M
2022-08-03 12.96 13.38 12.96 13.14 0.0M
2022-08-02 13.12 13.12 12.90 12.90 0.1M
2022-08-01 13.08 13.38 13.04 13.20 0.0M
2022-07-29 13.38 13.38 13.22 13.24 0.0M
2022-07-28 13.38 13.38 13.36 13.38 0.0M
2022-07-27 13.38 13.38 13.38 13.38 0.0M
2022-07-26 13.22 13.40 13.22 13.38 0.0M
2022-07-25 13.26 13.30 13.26 13.30 0.0M
2022-07-22 13.40 13.40 13.28 13.30 0.0M
2022-07-21 13.30 13.50 13.28 13.40 0.1M
2022-07-20 13.40 13.50 13.38 13.50 0.0M
2022-07-19 13.28 13.52 13.28 13.38 0.0M
2022-07-18 13.38 13.38 13.30 13.38 0.0M
2022-07-15 13.50 13.60 13.30 13.38 0.1M
2022-07-14 13.60 13.72 13.40 13.62 0.0M
2022-07-13 13.82 13.82 13.60 13.62 0.1M
2022-07-12 13.74 13.82 13.68 13.82 0.1M
2022-07-11 13.88 13.88 13.88 13.88 0.0M
2022-07-08 13.96 14.00 13.80 13.88 0.0M
2022-07-07 13.98 13.98 13.76 13.80 0.0M
2022-07-06 14.00 14.10 13.80 13.98 0.0M
2022-07-05 13.82 14.02 13.82 13.82 0.0M
2022-07-04 14.10 14.10 13.82 13.98 0.0M
2022-06-30 13.96 14.10 13.96 14.10 0.0M
2022-06-29 14.00 14.10 13.82 14.00 0.1M
2022-06-28 14.02 14.06 13.80 14.00 0.1M
2022-06-27 13.94 14.10 13.90 14.02 0.1M
2022-06-24 13.88 13.90 13.66 13.90 0.0M
2022-06-23 13.70 14.00 13.62 13.88 0.1M
2022-06-22 13.98 14.24 13.72 13.90 0.1M
2022-06-21 14.12 14.30 13.86 13.94 0.2M
2022-06-20 14.14 14.34 13.98 14.22 0.0M
2022-06-17 14.36 14.36 14.18 14.34 0.0M
2022-06-16 14.36 14.50 14.20 14.36 0.1M
2022-06-15 14.40 14.60 14.20 14.20 0.2M
2022-06-14 14.52 14.60 14.40 14.56 0.1M
2022-06-13 14.42 14.70 14.24 14.50 0.1M
2022-06-10 14.38 14.60 14.18 14.42 0.1M
2022-06-09 14.44 14.60 14.20 14.38 0.1M
2022-06-08 14.80 14.80 14.50 14.70 0.3M
2022-06-07 14.68 14.88 14.50 14.80 0.3M
2022-06-06 13.52 14.90 13.52 14.68 0.7M
2022-06-02 13.14 13.20 13.10 13.20 0.0M
2022-06-01 13.18 13.20 13.18 13.20 0.0M
2022-05-31 13.20 13.20 13.20 13.20 0.0M
2022-05-30 13.10 13.28 13.10 13.20 0.0M
2022-05-27 13.34 13.36 13.10 13.18 0.1M
2022-05-26 13.40 13.40 12.88 13.10 0.0M
2022-05-25 13.06 13.06 13.02 13.06 0.0M
2022-05-24 13.30 13.30 13.22 13.28 0.0M
2022-05-23 13.42 13.50 13.14 13.42 0.1M
2022-05-20 13.02 13.38 13.00 13.20 0.2M
2022-05-19 13.30 13.34 13.20 13.30 0.1M
2022-05-18 12.80 13.10 12.80 13.10 0.1M
2022-05-17 12.44 12.78 12.40 12.76 0.1M
2022-05-16 12.32 12.32 12.32 12.32 0.0M
2022-05-13 12.30 12.34 12.28 12.32 0.0M
2022-05-12 12.32 12.34 12.32 12.32 0.0M
2022-05-11 12.38 12.38 12.30 12.30 0.0M
2022-05-10 12.36 12.40 12.10 12.38 0.0M
2022-05-06 12.46 12.54 12.30 12.54 0.0M
2022-05-05 12.54 12.58 12.54 12.58 0.0M
2022-05-04 12.42 12.56 12.40 12.50 0.0M
2022-05-03 12.40 12.40 12.40 12.56 0.0M
2022-04-29 12.60 12.60 12.60 12.60 0.0M
2022-04-28 12.60 12.60 12.60 12.60 0.0M
2022-04-27 12.44 12.44 12.44 12.44 0.0M
2022-04-26 12.66 12.86 12.40 12.44 0.0M
2022-04-25 12.52 12.52 12.38 12.34 0.0M
2022-04-22 12.64 12.64 12.64 12.64 0.0M
2022-04-21 12.66 12.66 12.56 12.64 0.0M
2022-04-20 12.66 12.66 12.64 12.64 0.0M
2022-04-19 12.80 12.80 12.40 12.66 0.1M
2022-04-14 12.98 12.98 12.70 12.70 0.0M
2022-04-13 12.80 12.80 12.80 12.80 0.0M
2022-04-12 12.54 12.80 12.54 12.80 0.0M
2022-04-11 12.80 12.80 12.54 12.54 0.0M
2022-04-08 12.86 12.86 12.86 12.84 0.0M
2022-04-07 12.80 12.80 12.80 12.80 0.0M
2022-04-06 12.80 12.80 12.80 12.80 0.1M
2022-04-04 12.74 12.76 12.74 12.74 0.0M
2022-04-01 12.52 12.52 12.52 12.60 0.0M
2022-03-31 12.52 12.52 12.52 12.52 0.0M
2022-03-30 12.50 12.64 12.50 12.52 0.0M
2022-03-29 12.56 12.56 12.56 12.56 0.0M
2022-03-28 12.50 12.74 12.50 12.72 0.0M
2022-03-25 12.56 12.80 12.34 12.52 0.1M
2022-03-24 12.58 12.66 12.58 12.58 0.0M
2022-03-23 12.42 12.88 12.28 12.58 0.0M
2022-03-22 12.42 12.66 12.40 12.64 0.0M
2022-03-21 12.50 12.50 12.20 12.46 0.0M
2022-03-18 12.50 12.76 12.40 12.52 0.1M
2022-03-17 12.50 12.50 12.46 12.50 0.1M
2022-03-16 12.10 12.14 12.06 12.10 0.0M
2022-03-15 12.16 12.16 11.70 11.76 0.1M
2022-03-14 12.40 12.50 12.30 12.30 0.0M
2022-03-11 12.28 12.40 12.28 12.40 0.0M
2022-03-10 12.28 12.50 12.28 12.44 0.0M
2022-03-09 12.54 12.78 12.36 12.36 0.0M
2022-03-08 12.54 12.54 12.40 12.42 0.0M
2022-03-07 12.58 12.58 12.44 12.56 0.1M
2022-03-04 12.76 12.80 12.72 12.72 0.0M
2022-03-03 12.66 12.76 12.66 12.76 0.0M
2022-03-02 12.70 12.80 12.70 12.74 0.0M
2022-03-01 12.80 12.80 12.80 12.82 0.0M
2022-02-28 12.80 12.96 12.80 12.90 0.0M
2022-02-25 12.80 12.80 12.80 12.80 0.0M
2022-02-24 12.98 12.98 12.72 12.86 0.0M
2022-02-23 13.10 13.10 13.10 13.10 0.0M
2022-02-22 12.92 13.10 12.90 13.10 0.1M
2022-02-21 12.96 13.02 12.96 13.02 0.0M
2022-02-18 13.00 13.04 13.00 13.02 0.0M
2022-02-17 13.00 13.22 13.00 13.04 0.0M
2022-02-16 13.00 13.28 13.00 13.02 0.0M
2022-02-15 13.08 13.08 13.00 13.00 0.0M
2022-02-14 13.00 13.00 12.98 13.00 0.1M
2022-02-11 13.04 13.04 13.04 13.10 0.0M
2022-02-10 13.20 13.30 13.02 13.04 0.0M
2022-02-09 13.08 13.14 13.04 13.14 0.0M
2022-02-08 13.08 13.08 13.08 13.08 0.0M
2022-02-07 13.02 13.20 13.00 13.08 0.0M
2022-02-04 13.00 13.10 13.00 13.14 0.0M
2022-01-31 13.10 13.10 13.10 13.10 0.0M
2022-01-28 13.00 13.00 13.00 13.00 0.0M
2022-01-27 13.16 13.28 13.02 13.02 0.0M
2022-01-26 13.18 13.20 13.18 13.16 0.0M
2022-01-25 12.90 13.10 12.86 13.08 0.0M
2022-01-24 13.00 13.30 13.00 13.20 0.0M
2022-01-21 13.00 13.00 13.00 13.00 0.0M
2022-01-20 13.28 13.28 13.00 13.00 0.0M
2022-01-19 13.20 13.30 13.18 13.26 0.0M
2022-01-18 12.80 13.18 12.80 13.10 0.0M
2022-01-17 13.00 13.04 12.80 12.80 0.1M
2022-01-14 13.02 13.18 13.00 13.00 0.0M
2022-01-13 13.12 13.26 13.00 13.26 0.0M
2022-01-12 13.68 13.68 13.04 13.12 0.1M
2022-01-11 12.88 13.68 12.86 13.66 0.2M
2022-01-10 12.88 12.88 12.88 12.88 0.0M
2022-01-07 12.88 12.88 12.68 12.76 0.0M
2022-01-06 12.88 12.92 12.88 12.88 0.0M
2022-01-05 12.74 12.74 12.62 12.62 0.0M
2022-01-04 12.70 12.70 12.70 12.80 0.0M
2022-01-03 12.80 12.88 12.80 12.88 0.0M